股票概览
11.18
-2.53%
-0.29
11.6
开盘价
11.6
最高价
11.17
最低价
48,035
成交量
数据更新至: 2024-12-31
技术指标
11.44
MA5 (5日均线)
11.59
MA10 (10日均线)
12.15
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 11.6 | 11.6 | 11.17 | 11.18 | -2.53% | 48,035 | 54,527,909 |
| 2024-12-30 | 11.54 | 11.58 | 11.38 | 11.47 | -0.69% | 42,564 | 48,906,870 |
| 2024-12-27 | 11.54 | 11.68 | 11.41 | 11.55 | +0.35% | 42,815 | 49,599,924 |
| 2024-12-26 | 11.48 | 11.66 | 11.47 | 11.51 | +0.09% | 36,751 | 42,556,707 |
| 2024-12-25 | 11.66 | 11.74 | 11.43 | 11.5 | -1.29% | 43,950 | 50,607,947 |
| 2024-12-24 | 11.51 | 11.77 | 11.51 | 11.65 | +1.3% | 47,670 | 55,582,020 |
| 2024-12-23 | 11.75 | 11.8 | 11.48 | 11.5 | -2.13% | 60,719 | 70,569,780 |
| 2024-12-20 | 11.78 | 11.9 | 11.74 | 11.75 | -0.42% | 48,501 | 57,336,336 |
| 2024-12-19 | 11.88 | 11.94 | 11.55 | 11.8 | -1.83% | 75,862 | 89,088,199 |
| 2024-12-18 | 12.19 | 12.21 | 11.94 | 12.02 | -1.23% | 59,487 | 71,813,728 |
| 2024-12-17 | 12.14 | 12.3 | 12.04 | 12.17 | -0.57% | 55,563 | 67,601,833 |
| 2024-12-16 | 12.38 | 12.38 | 12.19 | 12.24 | -0.97% | 54,636 | 67,010,655 |
| 2024-12-13 | 12.89 | 12.89 | 12.33 | 12.36 | -4.41% | 114,273 | 143,120,091 |
| 2024-12-12 | 12.89 | 12.97 | 12.76 | 12.93 | +0.31% | 77,934 | 100,326,899 |
| 2024-12-11 | 12.93 | 13.02 | 12.85 | 12.89 | -0.08% | 67,760 | 87,573,787 |
| 2024-12-10 | 13.26 | 13.35 | 12.88 | 12.9 | +0.39% | 111,757 | 146,482,639 |
| 2024-12-09 | 13.05 | 13.07 | 12.78 | 12.85 | -1.53% | 65,888 | 85,138,269 |
| 2024-12-06 | 12.86 | 13.06 | 12.71 | 13.05 | +1.16% | 87,041 | 112,303,622 |
| 2024-12-05 | 12.73 | 13 | 12.68 | 12.9 | +1.34% | 49,528 | 63,781,510 |
| 2024-12-04 | 13.02 | 13.05 | 12.66 | 12.73 | -2.23% | 72,033 | 92,522,035 |
| 2024-12-03 | 13.19 | 13.27 | 12.89 | 13.02 | -1.14% | 85,857 | 111,749,302 |
| 2024-12-02 | 12.9 | 13.25 | 12.61 | 13.17 | +1.07% | 92,514 | 120,308,445 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：